Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eli Lilly
(NY:
LLY
)
770.00
-1.12 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
772.89
774.87
767.10
770.00
1,672,386
-1.12(-0.15%)
May 16, 2024
784.71
786.48
770.14
771.12
2,312,298
-15.90(-2.02%)
May 15, 2024
764.15
787.66
763.10
787.02
3,037,592
+24.34(+3.19%)
May 14, 2024
750.24
763.20
750.24
762.68
1,959,354
+6.27(+0.83%)
May 13, 2024
762.20
762.25
749.25
756.41
1,851,759
-2.30(-0.30%)
May 10, 2024
772.70
776.10
758.71
758.71
2,085,842
-11.53(-1.50%)
May 09, 2024
775.68
782.67
767.89
770.24
2,525,986
-3.44(-0.45%)
May 08, 2024
777.77
780.02
770.89
773.68
2,093,411
-2.77(-0.36%)
May 07, 2024
767.59
777.76
760.81
776.45
2,884,016
+11.07(+1.45%)
May 06, 2024
736.78
765.68
734.75
765.38
3,402,521
+31.66(+4.31%)
May 03, 2024
741.74
743.73
729.10
733.72
4,603,025
-20.90(-2.77%)
May 02, 2024
776.02
776.02
753.01
754.62
3,260,666
-20.80(-2.68%)
May 01, 2024
773.44
781.27
766.94
775.43
2,808,946
-4.34(-0.56%)
Apr 30, 2024
773.68
794.14
766.35
779.77
7,448,384
+43.82(+5.95%)
Apr 29, 2024
734.50
739.32
728.37
735.95
2,733,342
+3.68(+0.50%)
Apr 26, 2024
722.25
736.20
719.77
732.26
2,012,790
+8.62(+1.19%)
Apr 25, 2024
723.77
726.75
717.08
723.64
2,612,600
-7.32(-1.00%)
Apr 24, 2024
751.36
751.36
727.54
730.95
2,136,531
-13.47(-1.81%)
Apr 23, 2024
739.94
744.89
730.20
744.42
2,045,304
+14.34(+1.96%)
Apr 22, 2024
728.50
736.62
724.19
730.09
2,357,554
+5.01(+0.69%)
Apr 19, 2024
747.88
748.73
720.84
725.07
3,511,523
-19.61(-2.63%)
Apr 18, 2024
748.14
750.92
742.50
744.68
1,719,904
-4.81(-0.64%)
Apr 17, 2024
757.91
770.52
743.61
749.49
3,075,257
+4.02(+0.54%)
Apr 16, 2024
750.40
751.86
741.74
745.47
2,573,788
-4.02(-0.54%)
Apr 15, 2024
758.78
766.69
748.25
749.49
2,362,267
-0.87(-0.12%)
Apr 12, 2024
758.28
762.20
748.51
750.36
2,499,290
-7.94(-1.05%)
Apr 11, 2024
758.49
762.03
749.72
758.30
1,598,352
-2.39(-0.31%)
Apr 10, 2024
750.00
763.96
745.56
760.68
1,703,036
+4.73(+0.63%)
Apr 09, 2024
776.32
776.50
749.37
755.95
2,468,502
-20.02(-2.58%)
Apr 08, 2024
783.68
783.86
772.03
775.97
1,666,489
-6.91(-0.88%)
Apr 05, 2024
764.17
785.37
761.79
782.88
2,117,033
+16.10(+2.10%)
Apr 04, 2024
780.21
786.56
766.51
766.77
2,356,082
-7.90(-1.02%)
Apr 03, 2024
764.39
785.91
764.11
774.67
3,048,311
+12.01(+1.57%)
Apr 02, 2024
753.78
763.77
752.22
762.66
2,600,997
+3.40(+0.45%)
Apr 01, 2024
774.68
776.18
752.54
759.26
2,925,730
-17.38(-2.24%)
Mar 28, 2024
778.99
792.32
775.12
776.64
3,215,046
-0.22(-0.03%)
Mar 27, 2024
777.38
783.92
766.07
776.86
2,301,410
+3.27(+0.42%)
Mar 26, 2024
772.88
777.00
767.69
773.58
2,102,319
+1.76(+0.23%)
Mar 25, 2024
769.79
777.16
766.84
771.82
1,808,893
+2.52(+0.33%)
Mar 22, 2024
768.69
775.68
765.97
769.30
1,984,397
+0.35(+0.05%)
Mar 21, 2024
772.68
779.21
757.59
768.95
3,019,920
-2.60(-0.34%)
Mar 20, 2024
768.80
771.84
755.35
771.54
2,040,746
+0.08(+0.01%)
Mar 19, 2024
757.15
772.53
753.72
771.47
2,560,438
+10.10(+1.33%)
Mar 18, 2024
760.98
768.37
756.96
761.36
2,525,142
+8.48(+1.13%)
Mar 15, 2024
754.10
759.60
746.43
752.89
3,736,422
-6.55(-0.86%)
Mar 14, 2024
763.65
766.69
748.12
759.44
2,651,456
+2.89(+0.38%)
Mar 13, 2024
755.71
759.48
744.44
756.55
2,361,125
+2.88(+0.38%)
Mar 12, 2024
739.70
754.68
736.75
753.66
2,703,473
+20.54(+2.80%)
Mar 11, 2024
750.93
755.51
726.38
733.12
3,976,800
-27.72(-3.64%)
Mar 08, 2024
778.67
778.67
753.72
760.84
4,061,878
-17.99(-2.31%)
Mar 07, 2024
770.53
791.64
759.83
778.83
3,980,067
+0.39(+0.05%)
Mar 06, 2024
782.96
786.51
772.68
778.44
2,517,730
+2.18(+0.28%)
Mar 05, 2024
783.97
787.19
767.97
776.27
3,171,326
-14.66(-1.85%)
Mar 04, 2024
795.09
799.42
784.83
790.93
3,857,252
+10.14(+1.30%)
Mar 01, 2024
767.71
782.75
762.83
780.79
4,254,805
+28.39(+3.77%)
Feb 29, 2024
751.80
755.17
742.76
752.40
3,928,854
-3.95(-0.52%)
Feb 28, 2024
760.95
761.70
750.38
756.35
2,719,265
-7.35(-0.96%)
Feb 27, 2024
753.62
771.63
744.17
763.70
2,772,427
-6.91(-0.90%)
Feb 26, 2024
769.99
778.89
767.81
770.61
2,245,087
+2.38(+0.31%)
Feb 23, 2024
772.68
776.33
760.96
768.23
2,398,889
-0.10(-0.01%)
Feb 22, 2024
762.28
773.80
754.98
768.33
3,168,176
+23.69(+3.18%)
Feb 21, 2024
736.82
748.23
731.99
744.64
3,548,100
-9.73(-1.29%)
Feb 20, 2024
788.66
792.03
751.92
754.37
4,705,525
-26.36(-3.38%)
Feb 16, 2024
769.72
793.12
762.20
780.73
5,021,335
+24.24(+3.20%)
Feb 15, 2024
754.51
761.69
748.73
756.49
2,510,384
+0.47(+0.06%)
Feb 14, 2024
744.55
762.75
743.73
756.02
3,404,128
+15.61(+2.11%)
Feb 13, 2024
727.66
740.42
727.66
740.41
2,867,234
+5.69(+0.77%)
Feb 12, 2024
738.25
738.25
723.95
734.72
2,940,696
-2.89(-0.39%)
Feb 09, 2024
732.96
743.13
731.08
737.61
2,843,702
+4.46(+0.61%)
Feb 08, 2024
725.81
738.45
723.25
733.14
4,804,564
+10.26(+1.42%)
Feb 07, 2024
707.93
738.43
704.58
722.88
5,807,666
+20.28(+2.89%)
Feb 06, 2024
739.44
739.44
688.72
702.60
8,215,898
-1.17(-0.17%)
Feb 05, 2024
688.64
709.42
680.18
703.76
7,593,588
+38.42(+5.77%)
Feb 02, 2024
660.10
670.30
657.46
665.35
3,029,685
+7.19(+1.09%)
Feb 01, 2024
645.10
658.24
640.95
658.15
2,500,324
+14.77(+2.30%)
Jan 31, 2024
648.14
661.26
634.80
643.38
4,733,896
+0.63(+0.10%)
Jan 30, 2024
643.47
644.57
638.79
642.76
2,012,339
-0.02(-0.00%)
Jan 29, 2024
639.29
643.42
637.56
642.78
2,726,015
+5.73(+0.90%)
Jan 26, 2024
635.15
637.39
628.33
637.05
2,418,691
+11.59(+1.85%)
Jan 25, 2024
625.21
630.43
622.53
625.46
2,415,361
-6.06(-0.96%)
Jan 24, 2024
631.34
640.95
629.82
631.51
2,283,625
+4.01(+0.64%)
Jan 23, 2024
625.53
627.83
612.70
627.51
2,548,731
-1.20(-0.19%)
Jan 22, 2024
627.83
630.46
622.85
628.71
2,035,862
+2.29(+0.37%)
Jan 19, 2024
620.24
627.42
617.86
626.41
3,135,845
+5.21(+0.84%)
Jan 18, 2024
619.14
621.73
610.59
621.20
3,395,764
-5.54(-0.88%)
Jan 17, 2024
637.25
638.31
623.03
626.74
2,131,077
-5.64(-0.89%)
Jan 16, 2024
641.69
645.50
631.49
632.38
2,420,626
-8.32(-1.30%)
Jan 12, 2024
636.00
641.78
630.83
640.70
2,075,431
+7.17(+1.13%)
Jan 11, 2024
632.20
637.55
625.97
633.53
2,697,952
+5.51(+0.88%)
Jan 10, 2024
626.32
634.86
623.60
628.02
2,685,604
+4.69(+0.75%)
Jan 09, 2024
627.93
632.24
621.57
623.32
2,927,597
-0.55(-0.09%)
Jan 08, 2024
620.28
623.90
607.49
623.87
2,460,879
+7.45(+1.21%)
Jan 05, 2024
611.88
617.80
608.09
616.42
2,420,398
+4.04(+0.66%)
Jan 04, 2024
623.10
634.22
611.15
612.38
6,287,270
-3.19(-0.52%)
Jan 03, 2024
597.93
617.70
596.74
615.57
5,139,939
+25.41(+4.31%)
Jan 02, 2024
578.41
590.68
577.05
590.16
3,241,564
+9.25(+1.59%)
Dec 29, 2023
580.84
584.15
577.47
580.91
2,006,976
+2.06(+0.36%)
Dec 28, 2023
579.97
584.67
578.00
578.85
1,979,608
-0.66(-0.11%)
Dec 27, 2023
568.53
581.67
568.53
579.50
2,169,518
+10.80(+1.90%)
Dec 26, 2023
567.54
570.80
565.68
568.70
1,697,428
+0.28(+0.05%)
Dec 22, 2023
571.04
573.91
565.46
568.42
2,233,773
-1.61(-0.28%)
Dec 21, 2023
569.44
573.02
565.07
570.03
1,792,967
+1.78(+0.31%)
Dec 20, 2023
574.49
577.86
568.06
568.24
2,618,848
-9.57(-1.66%)
Dec 19, 2023
578.25
583.09
575.26
577.81
2,199,760
+0.05(+0.01%)
Dec 18, 2023
574.48
581.04
573.72
577.76
3,043,717
+7.69(+1.35%)
Dec 15, 2023
570.13
571.73
559.71
570.07
5,345,322
-1.62(-0.28%)
Dec 14, 2023
592.45
592.45
566.73
571.69
5,291,502
-23.75(-3.99%)
Dec 13, 2023
581.25
596.61
580.30
595.44
3,224,697
+12.70(+2.18%)
Dec 12, 2023
579.99
583.83
576.17
582.74
2,856,317
+0.72(+0.12%)
Dec 11, 2023
596.60
599.12
565.45
582.03
5,632,540
-13.96(-2.34%)
Dec 08, 2023
586.97
596.24
582.75
595.99
2,455,258
+9.75(+1.66%)
Dec 07, 2023
586.25
586.84
575.62
586.24
2,101,601
-0.98(-0.17%)
Dec 06, 2023
588.70
591.85
582.38
587.22
2,099,606
+1.10(+0.19%)
Dec 05, 2023
581.27
589.76
577.38
586.12
1,968,593
+2.46(+0.42%)
Dec 04, 2023
580.12
585.07
572.35
583.66
2,585,483
+1.63(+0.28%)
Dec 01, 2023
589.66
599.89
580.99
582.03
3,651,165
-6.98(-1.18%)
Nov 30, 2023
589.42
594.17
584.19
589.00
5,677,388
-0.82(-0.14%)
Nov 29, 2023
590.16
592.49
582.42
589.82
1,914,791
+0.26(+0.04%)
Nov 28, 2023
589.96
593.33
587.33
589.56
1,798,193
+0.07(+0.01%)
Nov 27, 2023
599.10
601.61
589.10
589.49
2,637,398
-9.54(-1.59%)
Nov 24, 2023
596.30
601.42
594.92
599.03
1,346,318
+5.99(+1.01%)
Nov 22, 2023
593.35
597.11
584.73
593.04
2,059,785
+2.48(+0.42%)
Nov 21, 2023
596.38
599.49
589.73
590.56
1,856,339
-4.98(-0.84%)
Nov 20, 2023
589.40
602.77
588.65
595.54
2,837,105
+5.87(+1.00%)
Nov 17, 2023
590.41
594.12
585.18
589.67
2,637,821
+2.95(+0.50%)
Nov 16, 2023
589.46
593.04
579.74
586.72
3,039,847
+0.21(+0.04%)
Nov 15, 2023
608.77
610.80
582.40
586.51
4,299,875
-22.20(-3.65%)
Nov 14, 2023
606.12
613.92
600.59
608.71
3,839,259
-0.76(-0.12%)
Nov 13, 2023
591.21
615.48
575.09
609.47
5,772,782
+14.92(+2.51%)
Nov 10, 2023
591.86
595.69
582.90
594.55
3,669,480
+6.36(+1.08%)
Nov 09, 2023
611.51
612.40
580.35
588.19
6,308,425
-27.66(-4.49%)
Nov 08, 2023
604.45
622.56
589.05
615.86
7,805,906
+19.10(+3.20%)
Nov 07, 2023
593.84
598.76
587.00
596.76
3,184,195
+4.72(+0.80%)
Nov 06, 2023
568.08
594.55
567.99
592.04
3,997,450
+27.24(+4.82%)
Nov 03, 2023
575.37
579.91
564.18
564.81
3,153,412
-12.41(-2.15%)
Nov 02, 2023
575.27
594.28
568.97
577.22
5,208,131
+25.69(+4.66%)
Nov 01, 2023
552.07
555.48
548.35
551.53
2,950,101
+0.53(+0.10%)
Oct 31, 2023
565.96
566.60
544.72
551.00
3,680,305
-11.72(-2.08%)
Oct 30, 2023
568.19
570.18
559.58
562.72
2,302,789
+5.45(+0.98%)
Oct 27, 2023
560.03
567.79
553.70
557.27
2,731,802
-7.83(-1.39%)
Oct 26, 2023
576.93
577.93
563.17
565.10
2,861,114
-18.26(-3.13%)
Oct 25, 2023
593.78
596.53
582.77
583.36
2,294,785
-5.94(-1.01%)
Oct 24, 2023
576.93
591.38
576.04
589.30
2,646,198
+15.70(+2.74%)
Oct 23, 2023
582.96
585.23
573.09
573.60
2,796,430
-7.95(-1.37%)
Oct 20, 2023
586.88
593.76
577.81
581.55
3,686,343
-6.13(-1.04%)
Oct 19, 2023
601.80
601.80
575.28
587.68
3,511,361
-16.35(-2.71%)
Oct 18, 2023
604.03
612.62
600.05
604.03
2,060,781
-1.06(-0.18%)
Oct 17, 2023
615.73
617.12
599.35
605.09
2,926,686
-8.29(-1.35%)
Oct 16, 2023
607.76
618.69
605.21
613.38
2,957,136
+7.40(+1.22%)
Oct 13, 2023
614.62
626.64
599.38
605.98
3,993,464
-1.29(-0.21%)
Oct 12, 2023
602.26
609.76
599.02
607.27
4,084,571
+5.19(+0.86%)
Oct 11, 2023
593.05
605.57
581.92
602.08
5,879,568
+25.83(+4.48%)
Oct 10, 2023
566.99
582.85
566.72
576.25
3,539,504
+7.51(+1.32%)
Oct 09, 2023
561.04
576.73
560.60
568.74
4,230,288
+6.50(+1.16%)
Oct 06, 2023
541.12
563.37
539.84
562.23
4,770,468
+23.61(+4.38%)
Oct 05, 2023
530.72
539.63
528.80
538.62
2,965,974
+9.97(+1.89%)
Oct 04, 2023
522.78
533.34
520.86
528.65
2,275,292
+6.24(+1.19%)
Oct 03, 2023
533.17
534.50
513.84
522.41
3,283,055
-13.03(-2.43%)
Oct 02, 2023
533.18
537.78
524.02
535.44
2,824,848
+1.15(+0.22%)
Sep 29, 2023
542.61
543.20
529.39
534.29
2,987,404
-7.28(-1.34%)
Sep 28, 2023
548.41
548.76
538.53
541.57
2,190,184
-5.28(-0.97%)
Sep 27, 2023
546.98
548.77
540.79
546.85
2,014,733
-0.25(-0.05%)
Sep 26, 2023
547.79
551.20
545.10
547.10
1,874,205
-2.27(-0.41%)
Sep 25, 2023
547.19
549.45
548.50
549.37
1,695,105
+1.74(+0.32%)
Sep 22, 2023
545.91
552.55
544.73
547.63
2,370,620
+0.41(+0.07%)
Sep 21, 2023
564.19
565.00
539.63
547.22
4,072,666
-19.41(-3.42%)
Sep 20, 2023
570.39
572.21
566.18
566.63
1,880,291
-5.29(-0.93%)
Sep 19, 2023
568.60
575.35
567.61
571.92
2,197,212
+3.66(+0.64%)
Sep 18, 2023
574.95
574.95
561.43
568.26
2,737,656
-4.36(-0.76%)
Sep 15, 2023
588.87
590.92
572.02
572.62
5,972,801
-15.87(-2.70%)
Sep 14, 2023
596.07
598.66
586.89
588.48
3,261,396
-7.23(-1.21%)
Sep 13, 2023
591.52
597.57
588.57
595.71
3,142,910
-0.42(-0.07%)
Sep 12, 2023
587.85
597.95
584.74
596.13
3,228,387
+3.72(+0.63%)
Sep 11, 2023
584.05
595.00
581.39
592.41
3,896,577
+9.05(+1.55%)
Sep 08, 2023
569.30
584.44
568.20
583.36
4,334,011
+13.16(+2.31%)
Sep 07, 2023
561.21
573.26
559.65
570.20
3,726,179
+13.21(+2.37%)
Sep 06, 2023
558.05
558.62
549.78
556.99
2,437,110
+1.75(+0.32%)
Sep 05, 2023
556.27
558.96
553.77
555.24
2,268,967
+1.07(+0.19%)
Sep 01, 2023
553.38
556.25
550.58
554.16
2,041,636
+2.89(+0.53%)
Aug 31, 2023
544.13
554.46
540.13
551.27
3,059,426
+6.18(+1.13%)
Aug 30, 2023
552.08
554.80
544.15
545.09
2,202,563
-5.88(-1.07%)
Aug 29, 2023
550.52
553.40
546.95
550.97
1,710,033
-0.02(-0.00%)
Aug 28, 2023
547.22
553.29
547.21
550.99
1,380,804
+0.27(+0.05%)
Aug 25, 2023
546.72
553.15
544.19
550.72
1,857,470
+5.62(+1.03%)
Aug 24, 2023
549.78
554.04
544.41
545.10
1,785,990
-5.33(-0.97%)
Aug 23, 2023
553.78
554.05
545.31
550.43
2,132,265
-0.30(-0.05%)
Aug 22, 2023
546.62
553.15
544.39
550.73
1,947,067
+3.59(+0.66%)
Aug 21, 2023
544.10
550.57
542.87
547.14
2,317,274
+3.60(+0.66%)
Aug 18, 2023
532.20
544.87
531.08
543.54
2,974,382
+8.72(+1.63%)
Aug 17, 2023
540.34
545.90
534.55
534.82
2,563,108
-8.53(-1.57%)
Aug 16, 2023
544.51
549.95
539.63
543.35
2,610,414
-0.38(-0.07%)
Aug 15, 2023
534.89
544.40
530.96
543.73
2,839,846
+8.57(+1.60%)
Aug 14, 2023
528.47
539.43
526.45
535.16
4,001,950
+10.79(+2.06%)
Aug 11, 2023
519.84
527.87
516.14
524.36
2,543,157
+6.89(+1.33%)
Aug 10, 2023
519.59
524.82
516.13
517.48
4,138,718
-4.85(-0.93%)
Aug 09, 2023
516.51
528.58
513.06
522.33
5,415,719
+4.60(+0.89%)
Aug 08, 2023
502.25
534.01
498.98
517.73
15,198,772
+67.02(+14.87%)
Aug 07, 2023
449.89
451.63
447.24
450.71
2,463,475
+4.56(+1.02%)
Aug 04, 2023
445.91
449.12
443.58
446.16
1,884,322
+0.33(+0.07%)
Aug 03, 2023
447.43
450.73
444.94
445.83
2,432,194
-5.28(-1.17%)
Aug 02, 2023
451.86
458.22
447.97
451.11
2,384,633
+1.38(+0.31%)
Aug 01, 2023
451.97
453.98
448.10
449.73
1,752,481
-1.45(-0.32%)
Jul 31, 2023
455.62
455.62
447.46
451.18
2,126,090
-3.90(-0.86%)
Jul 28, 2023
451.76
456.16
448.43
455.08
1,449,072
+3.46(+0.77%)
Jul 27, 2023
449.96
455.28
448.90
451.62
1,897,572
+1.39(+0.31%)
Jul 26, 2023
451.63
451.63
443.25
450.23
1,974,153
-3.92(-0.86%)
Jul 25, 2023
454.37
457.50
453.21
454.15
1,752,239
-1.77(-0.39%)
Jul 24, 2023
458.57
462.19
454.28
455.92
2,206,708
-2.70(-0.59%)
Jul 21, 2023
461.96
463.58
458.55
458.61
2,243,543
-1.77(-0.38%)
Jul 20, 2023
451.78
461.77
451.65
460.38
2,643,642
+10.18(+2.26%)
Jul 19, 2023
448.05
451.63
445.23
450.20
2,229,225
+2.34(+0.52%)
Jul 18, 2023
443.64
449.96
441.74
447.86
2,253,907
+4.03(+0.91%)
Jul 17, 2023
446.12
447.27
439.97
443.82
2,365,765
-2.30(-0.52%)
Jul 14, 2023
437.83
447.11
437.60
446.13
2,977,088
+14.65(+3.40%)
Jul 13, 2023
436.97
438.96
431.12
431.48
2,885,551
-5.86(-1.34%)
Jul 12, 2023
435.22
441.01
431.79
437.33
3,130,926
+1.20(+0.28%)
Jul 11, 2023
446.66
447.22
434.37
436.13
3,599,238
-13.67(-3.04%)
Jul 10, 2023
449.60
451.30
446.38
449.80
2,026,330
+1.07(+0.24%)
Jul 07, 2023
458.90
460.17
447.89
448.73
2,936,513
-11.05(-2.40%)
Jul 06, 2023
459.69
464.13
458.20
459.78
2,209,150
-2.47(-0.53%)
Jul 05, 2023
458.67
463.79
456.59
462.25
2,146,259
+4.25(+0.93%)
Jul 03, 2023
462.80
462.80
453.98
458.00
2,129,763
-7.50(-1.61%)
Jun 30, 2023
461.20
466.39
460.56
465.50
3,199,774
+4.46(+0.97%)
Jun 29, 2023
455.66
462.38
454.11
461.05
2,127,966
+5.75(+1.26%)
Jun 28, 2023
465.04
465.06
453.93
455.30
2,875,742
-5.76(-1.25%)
Jun 27, 2023
459.07
464.51
448.35
461.06
4,169,272
+11.65(+2.59%)
Jun 26, 2023
461.81
461.81
445.59
449.40
3,237,201
-6.03(-1.33%)
Jun 23, 2023
453.61
456.60
448.97
455.44
4,912,457
+1.15(+0.25%)
Jun 22, 2023
451.63
458.83
450.45
454.29
2,934,868
+4.65(+1.03%)
Jun 21, 2023
451.13
451.96
446.87
449.64
2,365,144
+1.04(+0.23%)
Jun 20, 2023
442.55
451.51
441.81
448.60
2,525,304
+4.21(+0.95%)
Jun 16, 2023
452.42
453.59
444.18
444.39
4,327,809
-6.17(-1.37%)
Jun 15, 2023
444.68
453.19
444.37
450.56
2,303,724
+6.16(+1.39%)
Jun 14, 2023
441.00
445.45
440.25
444.40
2,179,581
+1.99(+0.45%)
Jun 13, 2023
440.38
444.08
438.97
442.42
1,779,352
+0.41(+0.09%)
Jun 12, 2023
442.84
443.68
435.43
442.01
2,585,848
-0.73(-0.16%)
Jun 09, 2023
445.97
445.97
439.32
442.73
2,097,895
+0.38(+0.09%)
Jun 08, 2023
432.65
444.15
429.13
442.36
2,055,842
+9.22(+2.13%)
Jun 07, 2023
436.94
443.38
432.45
433.13
2,476,368
-6.65(-1.51%)
Jun 06, 2023
444.51
445.54
436.76
439.79
1,507,124
-1.18(-0.27%)
Jun 05, 2023
439.72
444.48
437.98
440.97
2,343,654
+1.92(+0.44%)
Jun 02, 2023
436.70
441.40
433.55
439.05
2,517,713
+5.80(+1.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.